Kia Corporation (KRX:000270)
South Korea · Delayed Price · Currency is KRW 114,100
+100 (0.09%)
At close: Nov 28, 2025
Kia Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 27, 2025 | 113,000.00 | 114,000.00 | 112,800.00 | 113,650.00 | - | 0.40% | 253,255 |
| Nov 26, 2025 | 113,200.00 | 113,200.00 | 111,600.00 | 113,200.00 | 113,200.00 | 1.80% | 527,546 |
| Nov 25, 2025 | 112,200.00 | 113,200.00 | 111,000.00 | 111,200.00 | 111,200.00 | 0.09% | 632,037 |
| Nov 24, 2025 | 114,900.00 | 115,000.00 | 111,100.00 | 111,100.00 | 111,100.00 | -2.54% | 1,566,600 |
| Nov 21, 2025 | 111,900.00 | 114,700.00 | 111,500.00 | 114,000.00 | 114,000.00 | 0.53% | 680,014 |
| Nov 20, 2025 | 115,400.00 | 116,200.00 | 113,400.00 | 113,400.00 | 113,400.00 | -0.96% | 651,240 |
| Nov 19, 2025 | 115,700.00 | 116,400.00 | 114,100.00 | 114,500.00 | 114,500.00 | - | 615,044 |
| Nov 18, 2025 | 116,300.00 | 117,300.00 | 114,500.00 | 114,500.00 | 114,500.00 | -2.47% | 514,941 |
| Nov 17, 2025 | 118,100.00 | 118,900.00 | 116,800.00 | 117,400.00 | 117,400.00 | 0.34% | 619,912 |
| Nov 14, 2025 | 116,500.00 | 119,500.00 | 115,800.00 | 117,000.00 | 117,000.00 | -0.85% | 667,473 |
| Nov 13, 2025 | 117,200.00 | 118,700.00 | 116,700.00 | 118,000.00 | 118,000.00 | -0.51% | 783,292 |
| Nov 12, 2025 | 115,700.00 | 119,900.00 | 115,300.00 | 118,600.00 | 118,600.00 | 2.24% | 1,238,570 |
| Nov 11, 2025 | 114,100.00 | 116,000.00 | 113,800.00 | 116,000.00 | 116,000.00 | 2.02% | 959,520 |
| Nov 10, 2025 | 111,500.00 | 114,800.00 | 111,400.00 | 113,700.00 | 113,700.00 | 3.27% | 699,593 |
| Nov 7, 2025 | 110,200.00 | 111,600.00 | 108,900.00 | 110,100.00 | 110,100.00 | -1.70% | 536,664 |
| Nov 6, 2025 | 112,500.00 | 113,200.00 | 110,250.00 | 112,000.00 | 112,000.00 | 0.90% | 865,031 |
| Nov 5, 2025 | 114,400.00 | 114,600.00 | 109,400.00 | 111,000.00 | 111,000.00 | -2.97% | 1,290,707 |
| Nov 4, 2025 | 116,600.00 | 119,000.00 | 113,500.00 | 114,400.00 | 114,400.00 | -2.80% | 1,179,087 |
| Nov 3, 2025 | 120,700.00 | 121,100.00 | 117,500.00 | 117,700.00 | 117,700.00 | -1.83% | 1,371,107 |
| Oct 31, 2025 | 117,000.00 | 122,600.00 | 116,000.00 | 119,900.00 | 119,900.00 | 3.18% | 3,039,559 |
| Oct 30, 2025 | 126,100.00 | 126,200.00 | 116,100.00 | 116,200.00 | 116,200.00 | 0.35% | 2,737,130 |
| Oct 29, 2025 | 115,300.00 | 116,600.00 | 113,100.00 | 115,800.00 | 115,800.00 | 1.94% | 1,165,316 |
| Oct 28, 2025 | 114,100.00 | 114,200.00 | 112,800.00 | 113,600.00 | 113,600.00 | -1.05% | 872,146 |
| Oct 27, 2025 | 115,400.00 | 117,500.00 | 114,800.00 | 114,800.00 | 114,800.00 | -0.09% | 916,818 |
| Oct 24, 2025 | 115,900.00 | 116,200.00 | 113,700.00 | 114,900.00 | 114,900.00 | -0.09% | 738,758 |
| Oct 23, 2025 | 116,300.00 | 117,500.00 | 114,700.00 | 115,000.00 | 115,000.00 | -2.62% | 1,129,493 |
| Oct 22, 2025 | 118,400.00 | 118,600.00 | 115,300.00 | 118,100.00 | 118,100.00 | 1.99% | 1,259,947 |
| Oct 21, 2025 | 115,200.00 | 119,800.00 | 115,200.00 | 115,800.00 | 115,800.00 | 1.14% | 1,725,109 |
| Oct 20, 2025 | 117,000.00 | 118,000.00 | 111,200.00 | 114,500.00 | 114,500.00 | 2.14% | 1,188,885 |
| Oct 17, 2025 | 110,800.00 | 113,400.00 | 110,100.00 | 112,100.00 | 112,100.00 | 0.72% | 1,054,766 |
| Oct 16, 2025 | 109,300.00 | 112,100.00 | 108,200.00 | 111,300.00 | 111,300.00 | 7.23% | 2,290,270 |
| Oct 15, 2025 | 102,100.00 | 103,800.00 | 101,800.00 | 103,800.00 | 103,800.00 | 1.27% | 598,957 |
| Oct 14, 2025 | 100,600.00 | 103,900.00 | 100,500.00 | 102,500.00 | 102,500.00 | 1.38% | 971,824 |
| Oct 13, 2025 | 100,900.00 | 101,700.00 | 100,100.00 | 101,100.00 | 101,100.00 | 0.50% | 564,201 |
| Oct 10, 2025 | 101,100.00 | 102,500.00 | 100,600.00 | 100,600.00 | 100,600.00 | -3.45% | 1,354,370 |
| Oct 2, 2025 | 100,700.00 | 105,000.00 | 100,700.00 | 104,200.00 | 104,200.00 | 3.58% | 1,580,346 |
| Oct 1, 2025 | 100,500.00 | 101,500.00 | 100,200.00 | 100,600.00 | 100,600.00 | -0.10% | 580,310 |
| Sep 30, 2025 | 100,200.00 | 101,800.00 | 100,200.00 | 100,700.00 | 100,700.00 | - | 885,167 |
| Sep 29, 2025 | 100,600.00 | 101,200.00 | 100,000.00 | 100,700.00 | 100,700.00 | 0.50% | 639,908 |
| Sep 26, 2025 | 101,200.00 | 101,300.00 | 100,200.00 | 100,200.00 | 100,200.00 | -1.76% | 700,206 |
| Sep 25, 2025 | 103,000.00 | 103,000.00 | 101,400.00 | 102,000.00 | 102,000.00 | -0.97% | 775,758 |
| Sep 24, 2025 | 102,900.00 | 103,600.00 | 102,500.00 | 103,000.00 | 103,000.00 | 0.19% | 680,285 |
| Sep 23, 2025 | 101,300.00 | 102,900.00 | 101,300.00 | 102,800.00 | 102,800.00 | 0.88% | 597,793 |
| Sep 22, 2025 | 101,500.00 | 102,500.00 | 101,200.00 | 101,900.00 | 101,900.00 | 0.30% | 737,975 |
| Sep 19, 2025 | 102,300.00 | 102,500.00 | 100,500.00 | 101,600.00 | 101,600.00 | -0.49% | 1,545,375 |
| Sep 18, 2025 | 101,500.00 | 102,200.00 | 101,100.00 | 102,100.00 | 102,100.00 | 1.09% | 1,143,276 |
| Sep 17, 2025 | 101,200.00 | 101,500.00 | 100,500.00 | 101,000.00 | 101,000.00 | -0.39% | 1,005,177 |
| Sep 16, 2025 | 101,700.00 | 101,900.00 | 100,500.00 | 101,400.00 | 101,400.00 | -0.29% | 1,317,017 |
| Sep 15, 2025 | 104,800.00 | 105,100.00 | 101,300.00 | 101,700.00 | 101,700.00 | -3.97% | 2,334,779 |
| Sep 12, 2025 | 106,100.00 | 106,600.00 | 105,400.00 | 105,900.00 | 105,900.00 | -0.66% | 906,762 |